Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 188.00
+4.80 (2.62%)
At close: May 27, 2026
Sat Kartar Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 185.40 | 191.90 | 185.40 | 188.00 | 188.00 | 2.62% | 23,200 |
| May 26, 2026 | 171.40 | 184.20 | 171.40 | 183.20 | 183.20 | 3.50% | 12,000 |
| May 25, 2026 | 172.10 | 178.50 | 172.10 | 177.00 | 177.00 | 0.65% | 10,400 |
| May 22, 2026 | 179.95 | 180.00 | 174.00 | 175.85 | 175.85 | -2.63% | 20,000 |
| May 21, 2026 | 187.00 | 188.00 | 176.00 | 180.60 | 180.60 | -1.55% | 39,200 |
| May 20, 2026 | 182.45 | 183.45 | 172.50 | 183.45 | 183.45 | 1.63% | 13,600 |
| May 19, 2026 | 186.00 | 186.00 | 178.00 | 180.50 | 180.50 | -3.01% | 19,200 |
| May 18, 2026 | 190.10 | 190.10 | 185.25 | 186.10 | 186.10 | -4.56% | 19,200 |
| May 15, 2026 | 196.70 | 196.70 | 195.00 | 195.00 | 195.00 | -0.38% | 6,400 |
| May 14, 2026 | 201.50 | 202.00 | 193.10 | 195.75 | 195.75 | -1.21% | 12,000 |
| May 13, 2026 | 190.00 | 201.50 | 190.00 | 198.15 | 198.15 | 3.20% | 20,800 |
| May 12, 2026 | 196.10 | 196.10 | 189.05 | 192.00 | 192.00 | -3.52% | 35,200 |
| May 11, 2026 | 200.00 | 205.65 | 199.00 | 199.00 | 199.00 | -1.07% | 23,200 |
| May 8, 2026 | 199.00 | 207.00 | 199.00 | 201.15 | 201.15 | 2.00% | 49,600 |
| May 7, 2026 | 201.00 | 205.00 | 190.95 | 197.20 | 197.20 | -1.89% | 28,000 |
| May 6, 2026 | 211.25 | 211.25 | 199.00 | 201.00 | 201.00 | -0.10% | 60,800 |
| May 5, 2026 | 197.00 | 205.00 | 188.10 | 201.20 | 201.20 | 2.26% | 31,200 |
| May 4, 2026 | 195.85 | 200.00 | 186.10 | 196.75 | 196.75 | 0.46% | 28,800 |
| Apr 30, 2026 | 195.10 | 198.85 | 190.90 | 195.85 | 195.85 | -2.12% | 6,400 |
| Apr 29, 2026 | 198.30 | 203.00 | 195.85 | 200.10 | 200.10 | 0.05% | 16,800 |
| Apr 28, 2026 | 204.80 | 204.80 | 197.40 | 200.00 | 200.00 | -1.14% | 18,400 |
| Apr 27, 2026 | 204.95 | 204.95 | 196.65 | 202.30 | 202.30 | 2.85% | 28,800 |
| Apr 24, 2026 | 205.00 | 205.00 | 196.00 | 196.70 | 196.70 | -4.05% | 32,000 |
| Apr 23, 2026 | 205.00 | 209.00 | 202.25 | 205.00 | 205.00 | 1.69% | 43,200 |
| Apr 22, 2026 | 200.00 | 203.00 | 197.00 | 201.60 | 201.60 | 2.65% | 28,800 |
| Apr 21, 2026 | 198.85 | 200.25 | 196.00 | 196.40 | 196.40 | 0.43% | 32,800 |
| Apr 20, 2026 | 194.70 | 200.95 | 191.00 | 195.55 | 195.55 | 5.65% | 103,200 |
| Apr 17, 2026 | 190.95 | 191.00 | 184.00 | 185.10 | 185.10 | -0.88% | 28,800 |
| Apr 16, 2026 | 198.00 | 202.00 | 185.00 | 186.75 | 186.75 | -5.03% | 62,400 |
| Apr 15, 2026 | 206.10 | 219.80 | 196.00 | 196.65 | 196.65 | 0.85% | 144,000 |
| Apr 13, 2026 | 180.00 | 199.50 | 176.00 | 195.00 | 195.00 | 7.73% | 76,800 |
| Apr 10, 2026 | 183.05 | 185.00 | 178.65 | 181.00 | 181.00 | 1.32% | 20,000 |
| Apr 9, 2026 | 178.05 | 182.40 | 170.10 | 178.65 | 178.65 | 0.25% | 19,200 |
| Apr 8, 2026 | 180.95 | 187.85 | 165.15 | 178.20 | 178.20 | 7.61% | 70,400 |
| Apr 7, 2026 | 170.50 | 172.00 | 165.20 | 165.60 | 165.60 | -2.59% | 40,800 |
| Apr 6, 2026 | 170.00 | 180.00 | 168.00 | 170.00 | 170.00 | 1.58% | 30,400 |
| Apr 2, 2026 | 155.00 | 168.00 | 155.00 | 167.35 | 167.35 | 5.92% | 10,400 |
| Apr 1, 2026 | 162.50 | 165.00 | 158.00 | 158.00 | 158.00 | 5.16% | 5,600 |
| Mar 30, 2026 | 160.25 | 160.25 | 147.70 | 150.25 | 150.25 | -6.24% | 11,200 |
| Mar 27, 2026 | 160.00 | 167.00 | 160.00 | 160.25 | 160.25 | -1.08% | 13,600 |
| Mar 25, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 0.62% | 1,600 |
| Mar 24, 2026 | 164.50 | 164.50 | 160.50 | 161.00 | 161.00 | - | 4,800 |
| Mar 23, 2026 | 168.25 | 168.25 | 160.10 | 161.00 | 161.00 | -4.31% | 4,800 |
| Mar 20, 2026 | 168.00 | 171.00 | 163.75 | 168.25 | 168.25 | 1.82% | 10,400 |
| Mar 19, 2026 | 167.50 | 170.70 | 163.00 | 165.25 | 165.25 | -1.05% | 7,200 |
| Mar 18, 2026 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 6,400 |
| Mar 17, 2026 | 160.10 | 165.50 | 160.10 | 163.00 | 163.00 | 1.81% | 11,200 |
| Mar 16, 2026 | 160.50 | 167.80 | 158.50 | 160.10 | 160.10 | -0.25% | 16,000 |
| Mar 13, 2026 | 163.90 | 164.00 | 157.90 | 160.50 | 160.50 | -0.99% | 5,600 |
| Mar 12, 2026 | 175.95 | 175.95 | 159.10 | 162.10 | 162.10 | 0.56% | 12,000 |